The lowest closing price for Applied Materials (AMAT) between 1980 and 1984 was $0.06, on March 27, 1980. It was up 120.9% in that time. The latest price is $446.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1984 | $0.14 | $0.15 | $0.13 | $0.15 | 127,116,800 |
November 1984 | $0.14 | $0.14 | $0.13 | $0.14 | 155,865,600 |
October 1984 | $0.16 | $0.17 | $0.13 | $0.14 | 152,371,200 |
September 1984 | $0.20 | $0.20 | $0.16 | $0.16 | 99,737,600 |
August 1984 | $0.15 | $0.20 | $0.15 | $0.20 | 105,344,000 |
July 1984 | $0.17 | $0.18 | $0.12 | $0.15 | 45,312,000 |
June 1984 | $0.16 | $0.18 | $0.16 | $0.17 | 76,940,800 |
May 1984 | $0.17 | $0.19 | $0.15 | $0.16 | 71,859,200 |
April 1984 | $0.17 | $0.18 | $0.15 | $0.17 | 63,628,800 |
March 1984 | $0.17 | $0.18 | $0.17 | $0.17 | 119,628,800 |
February 1984 | $0.17 | $0.17 | $0.15 | $0.17 | 78,656,000 |
January 1984 | $0.22 | $0.22 | $0.17 | $0.17 | 73,894,400 |
December 1983 | $0.18 | $0.22 | $0.18 | $0.22 | 127,270,400 |
November 1983 | $0.20 | $0.21 | $0.18 | $0.18 | 128,934,400 |
October 1983 | $0.24 | $0.24 | $0.20 | $0.20 | 63,091,200 |
September 1983 | $0.22 | $0.24 | $0.22 | $0.24 | 84,160,000 |
August 1983 | $0.24 | $0.25 | $0.21 | $0.22 | 76,889,600 |
July 1983 | $0.25 | $0.27 | $0.24 | $0.24 | 56,128,000 |
June 1983 | $0.23 | $0.27 | $0.22 | $0.25 | 85,760,000 |
May 1983 | $0.18 | $0.23 | $0.18 | $0.23 | 85,388,800 |
April 1983 | $0.18 | $0.19 | $0.17 | $0.18 | 140,352,000 |
March 1983 | $0.19 | $0.19 | $0.16 | $0.18 | 113,664,000 |
February 1983 | $0.17 | $0.19 | $0.16 | $0.19 | 117,286,400 |
January 1983 | $0.13 | $0.17 | $0.13 | $0.17 | 78,873,600 |
December 1982 | $0.13 | $0.14 | $0.11 | $0.13 | 58,892,800 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.